Ant Precision Industry Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	22.450	22.900	22.100	22.500	20.932	50,010
2022-11-08	22.350	22.350	21.800	22.200	20.653	45,018
2022-11-07	22.800	22.900	22.450	22.600	21.025	52,001
2022-11-04	21.550	22.200	21.550	22.050	20.514	37,003
2022-11-03	21.150	21.550	21.100	21.550	20.048	21,034
2022-11-02	20.950	21.150	20.650	21.150	19.676	43,040
2022-11-01	20.700	20.850	20.650	20.850	19.397	33,002
2022-10-31	20.500	20.700	20.500	20.650	19.211	43,020
2022-10-28	20.600	20.600	20.350	20.550	19.118	40,006
2022-10-27	20.750	20.750	20.500	20.550	19.118	14,208
2022-10-26	20.600	20.650	20.350	20.500	19.072	18,010
2022-10-25	20.400	20.650	20.300	20.450	19.025	55,016
2022-10-24	21.050	21.050	20.250	20.400	18.978	149,014
2022-10-21	20.600	20.700	20.500	20.650	19.211	20,277
2022-10-20	20.600	21.000	20.500	20.800	19.351	24,006
2022-10-19	20.700	21.000	20.700	20.800	19.351	28,626
2022-10-18	21.050	21.050	20.600	20.950	19.490	37,160
2022-10-17	20.800	20.800	20.000	20.800	19.351	144,122
2022-10-14	20.800	21.400	20.700	21.050	19.583	57,045
2022-10-13	20.500	20.800	20.200	20.800	19.351	225,053
2022-10-12	21.150	21.150	20.300	20.800	19.351	126,012
2022-10-11	21.200	21.200	20.050	21.150	19.676	242,016
2022-10-07	21.700	21.750	21.450	21.700	20.188	82,022
2022-10-06	21.700	22.050	21.500	22.000	20.467	77,006
2022-10-05	22.300	22.350	21.200	21.800	20.281	270,002
2022-10-04	22.500	22.500	22.100	22.200	20.653	107,086
2022-10-03	22.350	22.950	22.100	22.400	20.839	96,023
2022-09-30	22.800	22.800	22.000	22.350	20.793	160,008
2022-09-29	23.350	23.350	22.850	23.150	21.537	86,017
2022-09-28	23.300	23.300	21.900	23.150	21.537	126,117
2022-09-27	22.700	23.550	22.700	23.050	21.444	67,221
2022-09-26	23.350	23.600	22.900	23.000	21.397	132,098
2022-09-23	23.950	24.200	23.300	23.800	22.142	204,083
2022-09-22	24.300	24.350	23.800	24.200	22.514	143,126
2022-09-21	25.200	25.400	24.400	24.400	22.700	134,363
2022-09-20	25.500	25.500	24.950	25.250	23.491	125,041
2022-09-19	25.250	25.450	25.050	25.350	23.584	72,072
2022-09-16	25.800	25.850	25.200	25.200	23.444	112,303
2022-09-15	26.150	26.150	25.600	25.800	24.002	87,061
2022-09-14	25.400	26.350	25.400	26.150	24.328	228,286
2022-09-13	25.450	25.800	25.450	25.650	23.863	68,096
2022-09-12	25.350	25.700	25.300	25.450	23.677	51,312
2022-09-08	25.350	25.550	25.200	25.350	23.584	38,026
2022-09-07	25.250	25.450	25.050	25.250	23.491	61,053
2022-09-06	25.800	25.800	25.350	25.400	23.630	77,305
2022-09-05	25.750	25.900	25.450	25.800	24.002	35,065
2022-09-02	26.000	26.000	25.750	25.850	24.049	22,070
2022-09-01	25.800	26.050	25.600	25.800	24.002	50,047
2022-08-31	26.150	26.250	25.800	26.050	24.235	69,107
2022-08-30	26.100	26.300	25.800	26.000	24.188	52,332
2022-08-29	25.600	26.250	25.550	26.000	24.188	69,158
2022-08-26	26.000	27.100	26.000	26.350	24.514	218,449
2022-08-25	25.750	26.000	25.600	25.900	24.095	50,009
2022-08-24	26.150	26.150	25.700	25.850	24.049	54,539
2022-08-23	25.350	26.300	25.050	25.900	24.095	189,752
2022-08-22	25.250	25.500	25.100	25.350	23.584	154,164
2022-08-19	26.300	26.900	26.250	26.900	23.465	444,243
2022-08-18	26.900	27.150	25.700	25.700	22.418	547,014
2022-08-17	27.300	27.300	26.800	26.950	23.509	104,051
2022-08-16	26.800	27.050	26.700	26.950	23.509	140,101

← NewerPage 17 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-24	0.9000 TWD
2025-08-26	1.6500 TWD
2024-08-27	1.5000 TWD
2023-08-21	2.0696 TWD
2022-08-22	1.6772 TWD
2021-09-29	0.9233 TWD
2020-08-25	0.8500 TWD
2019-09-03	0.9972 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.